Chubb Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	128.57	134.73	126.56	132.75	121.16	3,946,003
2020-10-28	129.11	129.60	125.56	127.42	116.29	4,252,074
2020-10-27	125.93	126.52	123.31	123.41	112.63	1,519,035
2020-10-26	127.04	127.67	124.87	125.99	114.99	1,323,561
2020-10-23	129.06	129.55	127.49	129.02	117.75	1,259,799
2020-10-22	127.53	128.50	125.95	127.63	116.49	2,173,952
2020-10-21	119.27	128.58	118.43	128.22	117.02	3,800,303
2020-10-20	118.47	120.12	117.49	119.30	108.88	2,469,260
2020-10-19	119.32	119.93	116.82	116.92	106.71	1,628,796
2020-10-16	120.17	121.00	119.01	119.26	108.85	1,249,442
2020-10-15	117.04	120.69	116.50	120.16	109.67	1,414,478
2020-10-14	118.69	120.41	118.49	118.56	108.21	994,492
2020-10-13	122.17	122.54	118.11	118.57	108.22	1,738,226
2020-10-12	120.65	123.86	119.93	123.45	112.67	1,542,259
2020-10-09	121.87	121.94	119.97	120.45	109.93	1,241,270
2020-10-08	119.60	122.06	119.13	121.28	110.69	1,236,292
2020-10-07	117.40	119.38	117.28	119.11	108.71	1,955,344
2020-10-06	120.00	120.16	116.84	117.26	107.02	1,541,383
2020-10-05	117.91	119.60	117.44	119.10	108.70	1,301,764
2020-10-02	114.76	117.17	114.21	116.56	106.38	1,255,797
2020-10-01	116.50	117.17	114.56	115.88	105.76	1,459,321
2020-09-30	114.88	117.13	114.54	116.12	105.98	1,805,279
2020-09-29	116.32	116.42	113.16	114.34	104.36	2,480,847
2020-09-28	116.01	118.38	115.34	116.97	106.76	1,665,723
2020-09-25	112.65	114.20	111.93	113.85	103.91	1,812,299
2020-09-24	114.14	115.49	112.24	113.99	104.04	1,803,964
2020-09-23	116.56	117.89	113.64	113.85	103.91	1,766,002
2020-09-22	115.35	118.32	114.96	116.04	105.91	1,732,498
2020-09-21	115.00	116.71	113.59	115.99	105.86	2,035,957
2020-09-18	115.97	118.80	115.76	117.42	107.17	2,604,293
2020-09-17	116.94	117.25	114.70	117.03	106.81	2,054,269
2020-09-16	118.14	120.20	117.22	118.59	107.52	2,014,153
2020-09-15	120.72	121.85	117.51	117.66	106.68	2,136,458
2020-09-14	121.61	122.77	120.72	120.88	109.60	1,750,545
2020-09-11	119.56	121.49	118.35	120.67	109.41	1,766,241
2020-09-10	122.69	123.54	119.08	119.23	108.10	1,795,625
2020-09-09	121.78	124.75	121.12	122.22	110.81	1,403,069
2020-09-08	125.00	125.27	120.26	121.11	109.81	1,757,431
2020-09-04	126.29	127.72	124.32	125.56	113.84	1,420,385
2020-09-03	127.51	130.23	123.10	124.01	112.44	1,435,996
2020-09-02	124.62	126.46	123.48	125.83	114.09	1,783,551
2020-09-01	124.02	125.25	123.65	124.86	113.21	1,110,726
2020-08-31	126.14	126.36	123.65	125.00	113.33	1,568,280
2020-08-28	128.22	128.40	125.60	126.39	114.60	1,397,561
2020-08-27	126.17	130.34	125.86	127.76	115.84	1,685,124
2020-08-26	125.43	126.54	124.19	125.59	113.87	1,476,551
2020-08-25	125.53	126.24	124.63	125.91	114.16	1,324,204
2020-08-24	121.90	124.43	121.32	124.42	112.81	1,670,654
2020-08-21	123.34	123.68	121.71	121.92	110.54	1,523,648
2020-08-20	122.81	124.41	122.25	123.44	111.92	1,793,206
2020-08-19	125.38	126.17	123.45	123.93	112.36	1,480,676
2020-08-18	125.84	126.55	124.63	125.08	113.41	1,489,871
2020-08-17	129.58	129.83	125.62	125.84	114.10	1,670,641
2020-08-14	130.35	131.78	129.59	130.14	118.00	1,412,803
2020-08-13	129.35	131.74	128.40	131.20	118.96	1,635,235
2020-08-12	133.65	133.78	130.11	130.28	118.12	1,913,512
2020-08-11	133.03	134.83	131.54	132.01	119.69	1,664,968
2020-08-10	130.34	131.52	129.46	130.96	118.74	1,309,192
2020-08-07	125.67	130.16	125.58	129.95	117.82	1,284,307
2020-08-06	124.98	127.56	124.09	126.56	114.75	1,247,930

← NewerPage 26 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-03	959692:319897

Dividends

Ex-date	Amount
2026-09-11	1.0200 USD
2026-06-12	1.0200 USD
2026-03-13	0.9700 USD
2025-12-12	0.9700 USD
2025-09-12	0.9700 USD
2025-06-13	0.9700 USD
2025-03-14	0.9100 USD
2024-12-13	0.9100 USD
2024-09-13	0.9100 USD
2024-06-14	0.9100 USD
2024-03-14	0.8600 USD
2023-12-14	0.8600 USD
2023-09-14	0.8600 USD
2023-06-15	0.8600 USD
2023-03-16	0.8300 USD
2022-12-15	0.8300 USD
2022-09-15	0.8300 USD
2022-06-16	0.8300 USD
2022-03-17	0.8000 USD
2021-12-16	0.8000 USD
2021-09-16	0.8000 USD
2021-06-17	0.8000 USD
2021-03-18	0.7800 USD
2020-12-17	0.7800 USD
2020-09-17	0.7800 USD
2020-06-18	0.7800 USD
2020-03-19	0.7500 USD
2019-12-19	0.7500 USD
2019-09-19	0.7500 USD
2019-06-20	0.7500 USD
2019-03-21	0.7300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.